Tri City Bankshares Corporation ( TRCY) - Price History
Monthly price history for TRCY (Tri City Bankshares Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.48 | $19.48 |
| May 2026 | $19.71 | $19.71 |
| April 2026 | $19.38 | $19.38 |
| March 2026 | $19.06 | $19.26 |
| February 2026 | $19.88 | $20.09 |
| January 2026 | $20.84 | $21.24 |
| December 2025 | $20.22 | $20.60 |
| November 2025 | $16.93 | $17.25 |
| October 2025 | $16.90 | $17.22 |
| September 2025 | $16.01 | $16.49 |
| August 2025 | $15.97 | $16.45 |
| July 2025 | $14.94 | $15.38 |
| June 2025 | $13.72 | $14.30 |
| May 2025 | $13.48 | $14.05 |
| April 2025 | $13.38 | $13.94 |
| March 2025 | $13.12 | $13.85 |
| February 2025 | $13.17 | $13.90 |
| January 2025 | $13.28 | $14.20 |
| December 2024 | $13.09 | $14 |
| November 2024 | $13 | $13.90 |
| October 2024 | $12.39 | $13.25 |
| September 2024 | $12.41 | $13.45 |
| August 2024 | $11.99 | $13 |
| July 2024 | $12.22 | $13.25 |
| June 2024 | $9.69 | $10.65 |
| May 2024 | $9.78 | $10.75 |
| April 2024 | $10.23 | $11.24 |
| March 2024 | $10.66 | $11.90 |
| February 2024 | $11.10 | $12.40 |
| January 2024 | $11.24 | $12.55 |
| December 2023 | $11.84 | $13.40 |
| November 2023 | $10.20 | $11.55 |
| October 2023 | $11.35 | $12.85 |
| September 2023 | $11.65 | $13.38 |
| August 2023 | $12.06 | $13.84 |
| July 2023 | $12.14 | $13.94 |
| June 2023 | $11.57 | $13.45 |
| May 2023 | $11.40 | $13.25 |
| April 2023 | $12.27 | $14.45 |
| March 2023 | $11.89 | $14 |
| February 2023 | $13.56 | $15.97 |
| January 2023 | $12.79 | $15.06 |
| December 2022 | $12.59 | $15 |
| November 2022 | $13.30 | $15.85 |
| October 2022 | $12.79 | $15.45 |
| September 2022 | $14.07 | $17 |
| August 2022 | $15.07 | $18.21 |
| July 2022 | $14.96 | $18.20 |
| June 2022 | $15.12 | $18.40 |
| May 2022 | $14.96 | $18.20 |
| April 2022 | $15.05 | $18.31 |
| March 2022 | $17.08 | $20.92 |
| February 2022 | $17.34 | $21.24 |
| January 2022 | $17.38 | $21.30 |
| December 2021 | $17.34 | $21.38 |
| November 2021 | $17.24 | $21.25 |
| October 2021 | $17.36 | $21.40 |
| September 2021 | $16.41 | $20.35 |
| August 2021 | $17.47 | $21.67 |
| July 2021 | $18.09 | $22.43 |
| June 2021 | $19 | $23.70 |
| May 2021 | $17.56 | $21.90 |
| April 2021 | $15.81 | $19.72 |
| March 2021 | $15.25 | $19.15 |
| February 2021 | $14.99 | $18.82 |
| January 2021 | $15.01 | $18.85 |
| December 2020 | $13.84 | $17.50 |
| November 2020 | $13.04 | $16.49 |
| October 2020 | $11.90 | $15.05 |
| September 2020 | $11.76 | $14.99 |
| August 2020 | $11.80 | $15.05 |
| July 2020 | $11.65 | $14.85 |
| June 2020 | $12.28 | $15.79 |
| May 2020 | $12.13 | $15.60 |
| April 2020 | $13.12 | $17 |
| March 2020 | $11.94 | $15.47 |
| February 2020 | $14.75 | $19.12 |
| January 2020 | $15.32 | $19.85 |
| December 2019 | $15.16 | $19.78 |
| November 2019 | $15.26 | $19.91 |
| October 2019 | $15.27 | $19.92 |
| September 2019 | $15.23 | $20 |
| August 2019 | $15.23 | $20 |
| July 2019 | $16.07 | $21.10 |
| June 2019 | $15.85 | $20.95 |
| May 2019 | $16.27 | $21.50 |
| April 2019 | $16.12 | $21.30 |
| March 2019 | $15.66 | $20.82 |
| February 2019 | $15.98 | $21.25 |
| January 2019 | $14.69 | $19.53 |
| December 2018 | $14.20 | $19 |
| November 2018 | $16.81 | $22.50 |
| October 2018 | $17.15 | $22.95 |
| September 2018 | $16.98 | $22.85 |
| August 2018 | $17.20 | $23.15 |
| July 2018 | $16.28 | $21.90 |
| June 2018 | $15.96 | $21.60 |
| May 2018 | $15.93 | $21.55 |
| April 2018 | $15.45 | $20.90 |
| March 2018 | $14.99 | $20.40 |
| February 2018 | $15.28 | $20.80 |
| January 2018 | $15.25 | $20.75 |
| December 2017 | $15.23 | $20.85 |
| November 2017 | $15.04 | $20.59 |
| October 2017 | $15.01 | $20.55 |
| September 2017 | $15.07 | $20.75 |
| August 2017 | $15.43 | $21.25 |
| July 2017 | $15.62 | $21.50 |
| June 2017 | $14.01 | $19.40 |
| May 2017 | $13.93 | $19.30 |
| April 2017 | $13.88 | $19.22 |
| March 2017 | $13.67 | $19.05 |
| February 2017 | $13.78 | $19.20 |
| January 2017 | $13.93 | $19.41 |
| December 2016 | $13.69 | $19.20 |
| November 2016 | $12.54 | $17.58 |
| October 2016 | $11.99 | $16.81 |
| September 2016 | $11.93 | $16.85 |
| August 2016 | $11.93 | $16.85 |
| July 2016 | $11.88 | $16.78 |
| June 2016 | $11.88 | $16.90 |
| May 2016 | $11.84 | $16.85 |
| April 2016 | $11.97 | $17.03 |
| March 2016 | $11.86 | $17 |
| February 2016 | $11.83 | $16.95 |
| January 2016 | $11.84 | $16.96 |
| December 2015 | $11.91 | $17.19 |
| November 2015 | $11.75 | $16.95 |
| October 2015 | $11.89 | $17.15 |
| September 2015 | $11.84 | $17.20 |
| August 2015 | $11.60 | $16.85 |
| July 2015 | $11.70 | $17 |
| June 2015 | $11.89 | $17.40 |
| May 2015 | $11.69 | $17.10 |
| April 2015 | $12.30 | $18 |
| March 2015 | $11.74 | $17.30 |
| February 2015 | $11.74 | $17.30 |
| January 2015 | $11.64 | $17.15 |
| December 2014 | $11.63 | $17.25 |
| November 2014 | $11.46 | $17 |
| October 2014 | $11.97 | $17.75 |
| September 2014 | $10.38 | $15.40 |
| August 2014 | $10.45 | $15.50 |
| July 2014 | $9.88 | $14.65 |
| June 2014 | $9.61 | $14.25 |
| May 2014 | $9.30 | $13.80 |
| April 2014 | $9.17 | $13.60 |
| March 2014 | $9.84 | $14.60 |
| February 2014 | $9.15 | $13.57 |
| January 2014 | $8.93 | $13.25 |
| December 2013 | $8.93 | $13.25 |
| November 2013 | $8.66 | $12.85 |
| October 2013 | $8.53 | $12.65 |
| September 2013 | $8.90 | $13.20 |
| August 2013 | $9.50 | $14.09 |
| July 2013 | $9.10 | $13.50 |
| June 2013 | $9.50 | $14.09 |
| May 2013 | $9.42 | $13.98 |
| April 2013 | $9.48 | $14.06 |
| March 2013 | $9.94 | $14.75 |
| February 2013 | $9.94 | $14.75 |
| January 2013 | $9.47 | $14.05 |
| December 2012 | $9.44 | $14 |
| November 2012 | $9.96 | $16.41 |
| October 2012 | $10.16 | $16.75 |
| September 2012 | $10.19 | $17 |
| August 2012 | $9.68 | $16.15 |
| July 2012 | $9.36 | $15.62 |
| June 2012 | $9.91 | $16.76 |
| May 2012 | $9.46 | $16 |
| April 2012 | $9.87 | $16.70 |
| March 2012 | $9.78 | $16.75 |
| February 2012 | $9.88 | $16.93 |
| January 2012 | $9.85 | $16.87 |
| December 2011 | $9.95 | $17.25 |
| November 2011 | $10.64 | $18.45 |
| October 2011 | $10.41 | $18.05 |
| September 2011 | $9.57 | $16.60 |
| August 2011 | $8.91 | $15.45 |
| July 2011 | $9.37 | $16.25 |
| June 2011 | $9.95 | $17.25 |
| May 2011 | $10.38 | $18 |
| April 2011 | $10 | $17.35 |
| March 2011 | $10.09 | $17.50 |
| February 2011 | $10.87 | $18.85 |
| January 2011 | $10.38 | $18 |
| December 2010 | $10.14 | $17.58 |
| November 2010 | $10.96 | $19 |
| October 2010 | $10.73 | $19.75 |
| September 2010 | $10.30 | $19.25 |
| August 2010 | $9.87 | $18.45 |
| July 2010 | $9.89 | $18.50 |
| June 2010 | $10.27 | $19.50 |
| May 2010 | $10 | $19 |
| April 2010 | $9.58 | $18.20 |
| March 2010 | $9.71 | $18.75 |
| February 2010 | $9.46 | $18.26 |
| January 2010 | $9.58 | $18.50 |
| December 2009 | $9.85 | $19.01 |
| November 2009 | $8.28 | $16.25 |
| October 2009 | $8.86 | $17.40 |
| September 2009 | $7.91 | $15.80 |
| August 2009 | $8.63 | $17.25 |
| July 2009 | $7.51 | $15 |
| June 2009 | $7.24 | $14.75 |
| May 2009 | $7.37 | $15 |
| April 2009 | $7.37 | $15 |
| March 2009 | $5.79 | $12 |
| February 2009 | $6.34 | $13.15 |
| January 2009 | $6.42 | $13.30 |
| December 2008 | $6.62 | $14 |
| November 2008 | $6.86 | $14.50 |
| October 2008 | $6.48 | $13.70 |
| September 2008 | $7.52 | $16.50 |
| August 2008 | $8.09 | $17.75 |
| July 2008 | $8.09 | $17.75 |
| June 2008 | $7.97 | $17.75 |
| May 2008 | $8.60 | $19.15 |
| April 2008 | $8.65 | $19.25 |
| March 2008 | $8.42 | $19 |
| February 2008 | $8.50 | $19.20 |
| January 2008 | $8.75 | $19.75 |
| December 2007 | $8.63 | $19.75 |
| November 2007 | $8.63 | $19.75 |
| October 2007 | $8.63 | $19.75 |
| September 2007 | $8.63 | $20 |
| August 2007 | $8.53 | $19.75 |
| July 2007 | $8.63 | $20 |
| June 2007 | $8.36 | $19.60 |
| May 2007 | $8.21 | $19.27 |
| April 2007 | $8.31 | $19.50 |
| March 2007 | $8.21 | $19.50 |
| February 2007 | $8.33 | $19.80 |
| January 2007 | $8.42 | $20 |
| December 2006 | $8.33 | $20.05 |
| November 2006 | $8.33 | $20.05 |
| October 2006 | $8.21 | $19.75 |
| September 2006 | $8.12 | $19.75 |
| August 2006 | $8.01 | $19.50 |
| July 2006 | $8.01 | $19.50 |
| June 2006 | $8.02 | $19.75 |
| May 2006 | $8.02 | $19.75 |
| April 2006 | $8.53 | $21 |
| March 2006 | $7.94 | $19.75 |
| February 2006 | $7.94 | $19.75 |
| January 2006 | $7.84 | $19.50 |
| December 2005 | $7.76 | $19.50 |
| November 2005 | $7.76 | $19.50 |
| October 2005 | $7.80 | $19.60 |
| September 2005 | $7.88 | $20 |
| August 2005 | $7.78 | $19.75 |
| July 2005 | $7.68 | $19.50 |
| June 2005 | $7.60 | $19.50 |
| May 2005 | $7.60 | $19.50 |
| April 2005 | $7.99 | $20.50 |
| March 2005 | $7.84 | $20.30 |
| February 2005 | $9.07 | $23.50 |
| January 2005 | $8.11 | $21 |
| December 2004 | $8.03 | $21 |
| November 2004 | $8.03 | $21 |
| October 2004 | $7.64 | $20 |
| September 2004 | $8.14 | $21.50 |
| August 2004 | $8.52 | $22.50 |
| July 2004 | $8.93 | $23.75 |
| June 2004 | $9.22 | $24.50 |
| May 2004 | $9.59 | $25.49 |
| April 2004 | $9.34 | $25 |
| March 2004 | $9.52 | $25.50 |
| February 2004 | $9.09 | $24.35 |
| January 2004 | $9.71 | $26 |
| December 2003 | $9.46 | $25.50 |
| November 2003 | $9.22 | $24.84 |
| October 2003 | $9.21 | $25 |
| September 2003 | $9.03 | $24.50 |
| August 2003 | $9.21 | $25 |
| July 2003 | $8.85 | $24 |
| June 2003 | $8.27 | $22.60 |
| May 2003 | $7.30 | $19.95 |
| April 2003 | $6.88 | $18.80 |
| March 2003 | $7.82 | $18.08 |
| February 2003 | $7.83 | $18.08 |
| January 2003 | $6.56 | $54.25 |
| December 2002 | $6.17 | $51.50 |
| November 2002 | $6.11 | $51 |
| October 2002 | $7.23 | $16.87 |
| September 2002 | $6.02 | $50.61 |
| August 2002 | $5.88 | $49.50 |
| July 2002 | $5.70 | $48 |
| June 2002 | $5.62 | $47.75 |
| May 2002 | $5.42 | $46 |
| April 2002 | $5.48 | $46.50 |
| March 2002 | $5.34 | $45.75 |
| February 2002 | $4.96 | $42.50 |
| January 2002 | $5.02 | $43 |
| December 2001 | $4.97 | $43 |
| November 2001 | $5.03 | $43.50 |
| October 2001 | $4.54 | $11 |
| September 2001 | $3.78 | $33 |
| August 2001 | $5.10 | $44.50 |
| July 2001 | $5.10 | $44.50 |
| June 2001 | $5.99 | $14.67 |
| May 2001 | $5.17 | $12.67 |
| April 2001 | $5.72 | $14 |
| March 2001 | $5.24 | $12.96 |
| February 2001 | $5.24 | $12.96 |
| January 2001 | $4.58 | $11.33 |
| December 2000 | $5.28 | $13.04 |
| November 2000 | $4.99 | $12.33 |
| October 2000 | $5.28 | $13.04 |
| September 2000 | $4.58 | $11.33 |
| August 2000 | $4.31 | $10.67 |
| July 2000 | $5.19 | $12.83 |
| June 2000 | $4.31 | $10.67 |
| May 2000 | $4.99 | $12.33 |
| April 2000 | $4.18 | $10.33 |
| March 2000 | $4.52 | $11.17 |
| February 2000 | $4.92 | $12.17 |
| January 2000 | $4.79 | $11.83 |
| December 1999 | $4.84 | $11.96 |
| November 1999 | $4.38 | $10.83 |
| October 1999 | $4.38 | $10.83 |
| September 1999 | $4.38 | $10.83 |
| August 1999 | $4.65 | $11.50 |
| July 1999 | $4.04 | $10 |
TRCY
Price: $19.48
52 week price:
Dividend Yield: 3.95%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 45.57%
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.43 USD
P/E Ratio: 8.30
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 900
Market Capitalization: 166.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 12.49%
DGR5: 16.83%
DGR10: 17.13%